Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 2,100.00
-20.00 (-0.94%)
Sep 17, 2026, 3:30 PM KST
Dongkuk Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2,100.00 | 2,125.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.94% | 408,674 |
| Sep 16, 2026 | 2,105.00 | 2,220.00 | 2,075.00 | 2,120.00 | 2,120.00 | 0.71% | 1,376,284 |
| Sep 15, 2026 | 2,110.00 | 2,230.00 | 2,095.00 | 2,105.00 | 2,105.00 | -1.41% | 1,777,961 |
| Sep 14, 2026 | 2,065.00 | 2,500.00 | 2,020.00 | 2,135.00 | 2,135.00 | 2.89% | 6,400,029 |
| Sep 11, 2026 | 2,015.00 | 2,090.00 | 2,015.00 | 2,075.00 | 2,075.00 | 0.24% | 238,240 |
| Sep 10, 2026 | 2,035.00 | 2,075.00 | 2,000.00 | 2,070.00 | 2,070.00 | 0.24% | 262,295 |
| Sep 9, 2026 | 1,970.00 | 2,090.00 | 1,968.00 | 2,065.00 | 2,065.00 | 4.77% | 491,376 |
| Sep 8, 2026 | 1,988.00 | 2,055.00 | 1,952.00 | 1,971.00 | 1,971.00 | -1.30% | 371,914 |
| Sep 7, 2026 | 2,070.00 | 2,070.00 | 1,988.00 | 1,997.00 | 1,997.00 | -1.63% | 168,432 |
| Sep 4, 2026 | 2,030.00 | 2,050.00 | 1,999.00 | 2,030.00 | 2,030.00 | 0.25% | 122,222 |
| Sep 3, 2026 | 2,000.00 | 2,070.00 | 1,987.00 | 2,025.00 | 2,025.00 | 1.91% | 379,942 |
| Sep 2, 2026 | 2,015.00 | 2,015.00 | 1,930.00 | 1,987.00 | 1,987.00 | -1.88% | 270,992 |
| Sep 1, 2026 | 2,035.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.49% | 165,626 |
| Aug 31, 2026 | 2,050.00 | 2,050.00 | 1,995.00 | 2,035.00 | 2,035.00 | -0.49% | 187,256 |
| Aug 28, 2026 | 2,045.00 | 2,055.00 | 1,950.00 | 2,045.00 | 2,045.00 | 0.74% | 184,351 |
| Aug 27, 2026 | 2,055.00 | 2,070.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 260,145 |
| Aug 26, 2026 | 2,000.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.25% | 145,989 |
| Aug 25, 2026 | 1,943.00 | 2,045.00 | 1,904.00 | 2,025.00 | 2,025.00 | 4.38% | 645,999 |
| Aug 24, 2026 | 1,928.00 | 1,956.00 | 1,885.00 | 1,940.00 | 1,940.00 | 2.00% | 468,356 |
| Aug 21, 2026 | 1,924.00 | 1,935.00 | 1,874.00 | 1,902.00 | 1,902.00 | -2.16% | 352,496 |
| Aug 20, 2026 | 1,961.00 | 1,998.00 | 1,935.00 | 1,944.00 | 1,944.00 | -0.66% | 320,028 |
| Aug 19, 2026 | 1,945.00 | 1,981.00 | 1,906.00 | 1,957.00 | 1,957.00 | -0.41% | 418,453 |
| Aug 18, 2026 | 1,971.00 | 1,998.00 | 1,920.00 | 1,965.00 | 1,965.00 | 0.72% | 454,609 |
| Aug 14, 2026 | 1,871.00 | 2,055.00 | 1,840.00 | 1,951.00 | 1,951.00 | 4.61% | 2,052,034 |
| Aug 13, 2026 | 1,898.00 | 1,898.00 | 1,849.00 | 1,865.00 | 1,865.00 | -1.74% | 267,965 |
| Aug 12, 2026 | 1,957.00 | 1,970.00 | 1,880.00 | 1,898.00 | 1,898.00 | -3.56% | 413,470 |
| Aug 11, 2026 | 1,960.00 | 2,000.00 | 1,939.00 | 1,968.00 | 1,968.00 | 0.41% | 428,634 |
| Aug 10, 2026 | 1,888.00 | 1,990.00 | 1,887.00 | 1,960.00 | 1,960.00 | 4.20% | 561,312 |
| Aug 7, 2026 | 1,834.00 | 1,910.00 | 1,826.00 | 1,881.00 | 1,881.00 | 3.01% | 566,926 |
| Aug 6, 2026 | 1,742.00 | 1,853.00 | 1,740.00 | 1,826.00 | 1,826.00 | 3.93% | 460,107 |
| Aug 5, 2026 | 1,714.00 | 1,775.00 | 1,714.00 | 1,757.00 | 1,757.00 | 2.63% | 354,341 |
| Aug 4, 2026 | 1,694.00 | 1,728.00 | 1,681.00 | 1,712.00 | 1,712.00 | 1.06% | 562,354 |
| Aug 3, 2026 | 1,702.00 | 1,761.00 | 1,683.00 | 1,694.00 | 1,694.00 | -2.19% | 310,507 |
| Jul 31, 2026 | 1,724.00 | 1,735.00 | 1,670.00 | 1,732.00 | 1,732.00 | 3.77% | 356,062 |
| Jul 30, 2026 | 1,602.00 | 1,697.00 | 1,602.00 | 1,669.00 | 1,669.00 | 1.52% | 277,230 |
| Jul 29, 2026 | 1,660.00 | 1,735.00 | 1,600.00 | 1,644.00 | 1,644.00 | -2.03% | 569,945 |
| Jul 28, 2026 | 1,731.00 | 1,767.00 | 1,660.00 | 1,678.00 | 1,678.00 | -5.41% | 341,298 |
| Jul 27, 2026 | 1,777.00 | 1,891.00 | 1,761.00 | 1,774.00 | 1,774.00 | 1.03% | 402,624 |
| Jul 24, 2026 | 1,705.00 | 1,870.00 | 1,692.00 | 1,756.00 | 1,756.00 | 2.03% | 637,256 |
| Jul 23, 2026 | 1,614.00 | 1,746.00 | 1,614.00 | 1,721.00 | 1,721.00 | 5.84% | 457,310 |
| Jul 22, 2026 | 1,622.00 | 1,676.00 | 1,620.00 | 1,626.00 | 1,626.00 | 0.25% | 477,949 |
| Jul 21, 2026 | 1,630.00 | 1,638.00 | 1,510.00 | 1,622.00 | 1,622.00 | -0.73% | 335,590 |
| Jul 20, 2026 | 1,716.00 | 1,716.00 | 1,622.00 | 1,634.00 | 1,634.00 | -3.77% | 413,986 |
| Jul 16, 2026 | 1,700.00 | 1,734.00 | 1,675.00 | 1,698.00 | 1,698.00 | -0.12% | 422,949 |
| Jul 15, 2026 | 1,690.00 | 1,739.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.67% | 495,503 |
| Jul 14, 2026 | 1,656.00 | 1,729.00 | 1,652.00 | 1,672.00 | 1,672.00 | -1.36% | 658,373 |
| Jul 13, 2026 | 1,715.00 | 1,769.00 | 1,676.00 | 1,695.00 | 1,695.00 | -2.42% | 362,030 |
| Jul 10, 2026 | 1,663.00 | 1,756.00 | 1,638.00 | 1,737.00 | 1,737.00 | 6.43% | 355,312 |
| Jul 9, 2026 | 1,666.00 | 1,684.00 | 1,618.00 | 1,632.00 | 1,632.00 | -2.63% | 453,603 |
| Jul 8, 2026 | 1,670.00 | 1,711.00 | 1,665.00 | 1,676.00 | 1,676.00 | -2.05% | 461,263 |